Vector Limited (NZE:VCT)
New Zealand · Delayed Price · Currency is NZD 4.970
+0.020 (0.40%)
Aug 3, 2026, 4:59 PM NZST
Vector Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.91 | 5.03 | 4.91 | 5.00 | - | 1.01% | 91,981 |
| Jul 31, 2026 | 4.89 | 4.95 | 4.86 | 4.95 | 4.95 | 1.85% | 81,223 |
| Jul 30, 2026 | 4.89 | 4.97 | 4.86 | 4.86 | 4.86 | -1.42% | 195,311 |
| Jul 29, 2026 | 4.92 | 4.96 | 4.90 | 4.93 | 4.93 | -0.20% | 56,310 |
| Jul 28, 2026 | 4.91 | 5.00 | 4.91 | 4.94 | 4.94 | -1.59% | 154,624 |
| Jul 27, 2026 | 4.99 | 5.05 | 4.98 | 5.02 | 5.02 | 0.20% | 99,701 |
| Jul 24, 2026 | 4.99 | 5.05 | 4.96 | 5.01 | 5.01 | -0.40% | 74,232 |
| Jul 23, 2026 | 5.00 | 5.03 | 4.97 | 5.03 | 5.03 | 0.60% | 179,244 |
| Jul 22, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | 0.81% | 96,217 |
| Jul 21, 2026 | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | -0.60% | 84,530 |
| Jul 20, 2026 | 5.00 | 5.00 | 4.95 | 4.99 | 4.99 | -0.20% | 31,979 |
| Jul 17, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 0.60% | 204,677 |
| Jul 16, 2026 | 4.99 | 4.99 | 4.95 | 4.97 | 4.97 | -0.40% | 80,046 |
| Jul 15, 2026 | 4.95 | 4.99 | 4.90 | 4.99 | 4.99 | 0.81% | 105,292 |
| Jul 14, 2026 | 4.91 | 4.95 | 4.89 | 4.95 | 4.95 | 1.02% | 99,194 |
| Jul 13, 2026 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 1.03% | 125,256 |
| Jul 9, 2026 | 4.87 | 4.90 | 4.85 | 4.85 | 4.85 | -0.41% | 59,246 |
| Jul 8, 2026 | 4.87 | 4.90 | 4.87 | 4.87 | 4.87 | -0.61% | 122,588 |
| Jul 7, 2026 | 4.92 | 4.95 | 4.86 | 4.90 | 4.90 | -1.01% | 90,031 |
| Jul 6, 2026 | 4.92 | 4.97 | 4.88 | 4.95 | 4.95 | 0.61% | 74,521 |
| Jul 3, 2026 | 4.91 | 4.98 | 4.91 | 4.92 | 4.92 | 0.41% | 55,213 |
| Jul 2, 2026 | 4.99 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 52,619 |
| Jul 1, 2026 | 5.02 | 5.02 | 4.89 | 5.00 | 5.00 | -0.99% | 167,917 |
| Jun 30, 2026 | 5.00 | 5.05 | 4.87 | 5.05 | 5.05 | 1.20% | 389,100 |
| Jun 29, 2026 | 5.04 | 5.04 | 4.94 | 4.99 | 4.99 | -1.58% | 90,911 |
| Jun 26, 2026 | 4.93 | 5.07 | 4.93 | 5.07 | 5.07 | 2.63% | 114,300 |
| Jun 25, 2026 | 4.90 | 4.99 | 4.86 | 4.94 | 4.94 | 1.65% | 127,343 |
| Jun 24, 2026 | 4.96 | 4.96 | 4.83 | 4.86 | 4.86 | -2.21% | 136,967 |
| Jun 23, 2026 | 4.85 | 4.97 | 4.84 | 4.97 | 4.97 | 2.47% | 125,407 |
| Jun 22, 2026 | 4.93 | 4.95 | 4.85 | 4.85 | 4.85 | -2.61% | 60,434 |
| Jun 19, 2026 | 4.97 | 4.98 | 4.87 | 4.98 | 4.98 | -0.20% | 292,478 |
| Jun 18, 2026 | 4.89 | 4.99 | 4.86 | 4.99 | 4.99 | 1.84% | 115,308 |
| Jun 17, 2026 | 4.96 | 4.96 | 4.85 | 4.90 | 4.90 | -1.01% | 95,424 |
| Jun 16, 2026 | 4.94 | 4.96 | 4.89 | 4.95 | 4.95 | 0.61% | 138,506 |
| Jun 15, 2026 | 4.97 | 4.98 | 4.92 | 4.92 | 4.92 | -1.60% | 109,847 |
| Jun 12, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 86,787 |
| Jun 11, 2026 | 4.98 | 4.98 | 4.88 | 4.95 | 4.95 | -0.40% | 69,777 |
| Jun 10, 2026 | 4.96 | 4.97 | 4.94 | 4.97 | 4.97 | -0.60% | 247,511 |
| Jun 9, 2026 | 4.93 | 5.00 | 4.87 | 5.00 | 5.00 | 1.42% | 218,776 |
| Jun 8, 2026 | 4.96 | 4.96 | 4.90 | 4.93 | 4.93 | -0.40% | 108,259 |
| Jun 5, 2026 | 4.93 | 4.99 | 4.93 | 4.95 | 4.95 | 0.20% | 107,570 |
| Jun 4, 2026 | 4.94 | 4.96 | 4.89 | 4.94 | 4.94 | -0.20% | 277,420 |
| Jun 3, 2026 | 4.98 | 4.99 | 4.95 | 4.95 | 4.95 | -0.80% | 67,650 |
| Jun 2, 2026 | 5.04 | 5.05 | 4.91 | 4.99 | 4.99 | -0.99% | 99,854 |
| May 29, 2026 | 5.05 | 5.09 | 4.99 | 5.04 | 5.04 | -0.20% | 177,151 |
| May 28, 2026 | 5.03 | 5.09 | 5.03 | 5.05 | 5.05 | 0.80% | 166,155 |
| May 27, 2026 | 5.06 | 5.12 | 4.92 | 5.01 | 5.01 | -0.99% | 123,881 |
| May 26, 2026 | 5.15 | 5.17 | 5.05 | 5.06 | 5.06 | -1.75% | 55,273 |
| May 25, 2026 | 5.08 | 5.15 | 5.06 | 5.15 | 5.15 | 1.38% | 294,874 |
| May 22, 2026 | 5.05 | 5.14 | 5.04 | 5.08 | 5.08 | 0.99% | 107,137 |